Narayana Hrudayalaya Limited - NH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,870	1,876.2	1,876.2	1,884.7	1,865.6	118,973
December 23, 2025	1,888	1,876.6	1,876.6	1,899.9	1,868.8	113,217
December 22, 2025	1,900.2	1,896.6	1,896.6	1,914.8	1,882.5	150,198
December 19, 2025	1,846.1	1,898.6	1,898.6	1,946	1,839.7	646,288
December 18, 2025	1,875.5	1,837	1,837	1,882.9	1,823.7	260,271
December 17, 2025	1,892.2	1,874.6	1,874.6	1,893.9	1,854.1	203,591
December 16, 2025	1,898.4	1,892.9	1,892.9	1,932	1,880.8	311,363
December 15, 2025	1,863	1,900.2	1,900.2	1,908	1,845.4	253,852
December 12, 2025	1,894.9	1,870.2	1,870.2	1,894.9	1,865.8	168,262
December 11, 2025	1,866.7	1,884.9	1,884.9	1,904.8	1,853.5	247,028
December 10, 2025	1,890	1,857.6	1,857.6	1,897.6	1,850	243,542
December 09, 2025	1,925	1,889.3	1,889.3	1,929	1,875.3	458,431
December 08, 2025	1,915	1,924.6	1,924.6	1,948.2	1,880	424,260
December 05, 2025	1,937.6	1,916.9	1,916.9	1,961	1,910	270,032
December 04, 2025	1,955.2	1,937.6	1,937.6	1,960.2	1,927.1	347,275
December 03, 2025	1,916	1,955.2	1,955.2	1,965.4	1,893	765,592
December 02, 2025	1,920	1,910.3	1,910.3	1,935	1,898.1	340,112
December 01, 2025	1,965.7	1,910.6	1,910.6	1,975	1,905	421,887
November 28, 2025	1,958.2	1,945.5	1,945.5	1,966.3	1,931.8	292,360
November 27, 2025	1,986.5	1,951.2	1,951.2	2,006	1,943	394,214
November 26, 2025	1,961.1	1,967.1	1,967.1	1,987.5	1,946.3	372,527
November 25, 2025	1,980.8	1,957.3	1,957.3	1,995	1,934.6	1.9M
November 24, 2025	2,043.5	1,975.8	1,975.8	2,061.9	1,967	846,328
November 21, 2025	2,007	2,043.2	2,043.2	2,068	1,982.7	1.14M
November 19, 2025	1,950	1,991.2	1,991.2	2,030	1,922.7	2.95M
November 18, 2025	2,008	1,951.7	1,951.7	2,048.7	1,935.8	4.61M
November 17, 2025	1,835	2,008.2	2,008.2	2,093.3	1,829.3	13.33M
November 14, 2025	1,779	1,753.5	1,753.5	1,783	1,745.2	172,634
November 13, 2025	1,763.9	1,777.1	1,777.1	1,799	1,756.9	329,270
November 12, 2025	1,768	1,759.2	1,759.2	1,787.3	1,735	539,086
November 11, 2025	1,816	1,758.8	1,758.8	1,816	1,746.6	441,446
November 10, 2025	1,817.9	1,812.3	1,812.3	1,834	1,794.6	206,573
November 07, 2025	1,820	1,810.4	1,810.4	1,823.4	1,777.8	190,620
November 06, 2025	1,843.7	1,819.9	1,819.9	1,843.7	1,809.6	318,570
November 04, 2025	1,792	1,830.3	1,830.3	1,862.9	1,783	925,703
November 03, 2025	1,768	1,785	1,785	1,797	1,746.4	301,933
October 31, 2025	1,809	1,761	1,761	1,816.1	1,732	439,337
October 30, 2025	1,799.9	1,794.9	1,794.9	1,805.4	1,778.4	148,244
October 29, 2025	1,775.2	1,799.9	1,799.9	1,807.7	1,771.2	192,986
October 28, 2025	1,750.1	1,776	1,776	1,783	1,750.1	202,256
October 27, 2025	1,734.8	1,749.3	1,749.3	1,755	1,725.4	203,819
October 24, 2025	1,768	1,734.9	1,734.9	1,768	1,727.1	212,772
October 23, 2025	1,781	1,759.8	1,759.8	1,786	1,750.1	210,668
October 21, 2025	1,775	1,780.2	1,780.2	1,786	1,774.1	42,705
October 20, 2025	1,764.1	1,761.9	1,761.9	1,780	1,756	218,130
October 17, 2025	1,772	1,755.4	1,755.4	1,787.1	1,750.2	296,678
October 16, 2025	1,755	1,764.7	1,764.7	1,775	1,751.1	173,118
October 15, 2025	1,752.5	1,748.6	1,748.6	1,767.9	1,743	209,890
October 14, 2025	1,755.2	1,743.8	1,743.8	1,764	1,732.8	275,921
October 13, 2025	1,769.8	1,759	1,759	1,778	1,745.1	196,453
October 10, 2025	1,782.9	1,769.9	1,769.9	1,790	1,762.3	209,660
October 09, 2025	1,793	1,774.4	1,774.4	1,793	1,751.1	242,117
October 08, 2025	1,790.3	1,779.9	1,779.9	1,793	1,765.2	422,028
October 07, 2025	1,790.3	1,781.4	1,781.4	1,825	1,765	492,281
October 06, 2025	1,759.2	1,789.4	1,789.4	1,852	1,731	1.66M
October 03, 2025	1,741.9	1,753	1,753	1,803	1,737.9	477,609
October 01, 2025	1,730	1,731.5	1,731.5	1,760.7	1,715	271,139
September 30, 2025	1,780	1,737.6	1,737.6	1,789.9	1,732.8	246,783
September 29, 2025	1,740	1,772.8	1,772.8	1,785	1,721.3	401,359
September 26, 2025	1,727.8	1,725	1,725	1,730.9	1,692.5	234,641

Narayana Hrudayalaya Limited (NH.NS) NSE